UK markets closed

Tomra Systems ASA (0KV7.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
205.70+6.72 (+3.38%)
At close: 05:59PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024135.60139.40135.20137.40137.40148,760
29 Apr 2024140.90140.90130.90135.41135.419,224
26 Apr 2024137.20144.10134.20140.41140.41216,108
26 Apr 20241.95 Dividend
25 Apr 2024151.10151.10146.70148.76146.8157,494
24 Apr 2024150.80153.60148.50148.50146.5540,284
23 Apr 2024148.00149.80147.00147.99146.0561,219
22 Apr 2024150.60150.90144.90147.25145.3262,627
19 Apr 2024144.30149.60144.00149.05147.0933,271
18 Apr 2024148.40148.40143.00145.47143.5639,599
17 Apr 2024149.90150.09146.40148.45146.5075,863
16 Apr 2024145.90148.70144.30146.74144.8274,879
15 Apr 2024146.20150.00145.60148.43146.4981,965
12 Apr 2024148.30150.30146.70147.12145.191,427,190
11 Apr 2024148.10149.70146.00146.71144.7870,363
10 Apr 2024149.40150.80146.10149.05147.1046,131
09 Apr 2024151.80152.32146.30148.99147.0462,278
08 Apr 2024159.00159.00153.90155.85153.8096,573
05 Apr 2024155.90159.40151.40157.06155.0064,586
04 Apr 2024157.00158.80153.10157.19155.1356,948
03 Apr 2024162.30163.40154.93158.17156.10143,758
02 Apr 2024165.80172.60164.40169.54167.32167,011
28 Mar 2024------
27 Mar 2024171.55171.55166.35169.22167.00236,766
26 Mar 2024170.50171.35168.10170.51168.28186,413
25 Mar 2024168.70171.00165.60169.45167.23133,315
22 Mar 2024160.90169.90160.25167.62165.42165,105
21 Mar 2024158.40163.00153.95160.87158.7664,012
20 Mar 2024157.00158.05154.90155.04153.0134,777
19 Mar 2024153.50157.80153.25156.10154.05181,321
18 Mar 2024158.55160.70155.00155.41153.3847,351
15 Mar 2024158.40161.75158.40160.00157.9143,103
14 Mar 2024159.45161.90157.60160.04157.95213,001
13 Mar 2024156.65160.85150.35160.46158.36217,883
12 Mar 2024148.90155.25145.10155.25153.21386,671
11 Mar 2024149.05150.36145.60149.14147.19198,253
08 Mar 2024149.50151.70145.90148.35146.41258,977
07 Mar 2024135.10148.70134.65138.95137.13431,787
06 Mar 2024144.40146.25136.40137.81136.00228,762
05 Mar 2024128.55146.85127.80143.62141.74344,801
04 Mar 2024132.55132.55128.50129.68127.98215,291
01 Mar 2024142.35142.35131.60133.66131.91731,391
29 Feb 2024143.50144.00140.00141.30139.45150,563
28 Feb 2024146.65146.65142.25143.71141.8335,389
27 Feb 2024146.10146.20141.65145.19143.2855,272
26 Feb 2024144.75147.05144.75145.20143.3019,495
23 Feb 2024144.50146.15143.50143.59141.7046,490
22 Feb 2024143.20145.45142.85144.73142.8377,861
21 Feb 2024137.45144.10135.70139.19137.3694,541
20 Feb 2024138.45139.75134.85136.74134.95169,988
19 Feb 2024130.30139.00130.05134.45132.6983,914
16 Feb 2024127.80132.70127.05130.51128.80162,156
15 Feb 2024123.55130.45120.65124.22122.59356,713
14 Feb 202498.72101.9097.4699.6798.3665,600
13 Feb 2024102.65102.6597.0899.3498.0332,570
12 Feb 2024103.10105.85102.75105.01103.6376,364
09 Feb 2024102.40104.55102.40104.11102.7458,258
08 Feb 2024102.75104.50101.25103.44102.0927,739
07 Feb 2024102.00102.2298.70102.09100.7566,490
06 Feb 2024101.85102.3599.16100.4899.16110,786
05 Feb 2024102.65103.40100.80103.10101.7531,112
02 Feb 2024105.90106.50103.70103.70102.3415,856
01 Feb 2024104.80107.15104.15105.20103.8218,883
31 Jan 2024104.05106.75104.05106.50105.1166,991
30 Jan 2024106.95107.40104.30107.27105.8668,002
29 Jan 2024109.15109.15104.90108.61107.1932,906
26 Jan 2024105.75109.70105.00108.89107.46118,561
25 Jan 2024106.35106.35104.20105.22103.84108,100
24 Jan 2024103.95108.30103.95107.26105.86125,794
23 Jan 2024104.30105.90103.60105.57104.1855,596
22 Jan 2024104.10105.95102.90105.04103.6781,023
19 Jan 2024107.45107.6098.64100.2598.93213,992
18 Jan 2024107.05108.55105.60106.33104.9366,764
17 Jan 2024110.35111.15107.65109.75108.3167,070
16 Jan 2024107.80112.80107.80110.70109.2556,101
15 Jan 2024111.85113.65110.55110.70109.2554,700
12 Jan 2024116.45116.45111.65113.06111.5781,093
11 Jan 2024117.30117.30114.80115.36113.8536,320
10 Jan 2024113.80116.05113.80115.50113.9921,261
09 Jan 2024117.30117.35113.45114.51113.0130,128
08 Jan 2024114.90116.23113.40114.59113.0945,149
05 Jan 2024115.70116.05112.30112.62111.1482,862
04 Jan 2024110.95115.21110.95115.05113.5485,988
03 Jan 2024116.55117.75109.80113.28111.79149,605
02 Jan 2024124.65124.65116.90120.82119.2345,497
29 Dec 2023124.40124.40121.65123.50121.8829,787
28 Dec 2023121.45122.90120.40122.59120.9845,478
27 Dec 2023120.40120.65119.10120.42118.8526,058
22 Dec 2023119.25121.15118.59118.95117.3989,243
21 Dec 2023120.70123.05118.70120.70119.1241,797
20 Dec 2023123.25124.10120.60123.41121.7938,261
19 Dec 2023125.50127.80121.45126.56124.9084,145
18 Dec 2023121.35125.45120.80124.24122.62114,894
15 Dec 2023124.30124.30121.00122.99121.3832,378
14 Dec 2023121.45123.70119.60121.99120.39107,252
13 Dec 2023114.05115.75114.05115.19113.6815,471
12 Dec 2023120.90120.90114.75115.66114.1476,529
11 Dec 2023117.30121.00117.30119.61118.0485,897
08 Dec 2023118.75120.60117.35118.69117.13134,530
07 Dec 2023117.65119.15116.70117.90116.35184,197
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...